Skip to main content

Emrg Mkts Dividend Ishares ETF (NY: DVYE )

26.97 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.98 31.12 30.89 30.89 129,255 +0.24(+0.78%)
Sep 29, 2021 30.89 30.91 30.63 30.66 63,074 -0.24(-0.77%)
Sep 28, 2021 30.83 31.11 30.83 30.89 77,207 +0.11(+0.36%)
Sep 27, 2021 30.68 30.85 30.66 30.78 45,651 +0.10(+0.34%)
Sep 24, 2021 30.60 30.77 30.55 30.68 87,386 -0.26(-0.83%)
Sep 23, 2021 30.79 30.99 30.79 30.94 81,642 +0.34(+1.12%)
Sep 22, 2021 30.55 30.74 30.55 30.59 65,920 +0.44(+1.48%)
Sep 21, 2021 30.04 30.21 30.00 30.15 141,813 +0.47(+1.58%)
Sep 20, 2021 29.81 29.97 29.52 29.68 149,440 -0.75(-2.46%)
Sep 17, 2021 30.54 30.55 30.36 30.43 73,789 -0.53(-1.71%)
Sep 16, 2021 30.99 31.00 30.85 30.96 63,952 -0.40(-1.27%)
Sep 15, 2021 31.29 31.40 31.23 31.36 113,277 +0.02(+0.07%)
Sep 14, 2021 31.55 31.55 31.26 31.33 89,988 -0.23(-0.74%)
Sep 13, 2021 31.46 31.62 31.42 31.57 88,521 +0.53(+1.71%)
Sep 10, 2021 31.31 31.31 31.04 31.04 46,520 -0.04(-0.13%)
Sep 09, 2021 31.02 31.11 30.90 31.08 50,920 +0.03(+0.10%)
Sep 08, 2021 31.30 31.37 30.94 31.05 99,215 -0.22(-0.70%)
Sep 07, 2021 31.23 31.36 31.21 31.26 112,339 +0.00(+0.00%)
Sep 03, 2021 31.25 31.32 31.22 31.26 67,987 +0.16(+0.50%)
Sep 02, 2021 31.17 31.26 31.11 31.11 43,401 +0.00(+0.00%)
Sep 01, 2021 31.03 31.17 30.99 31.11 154,286 +0.18(+0.58%)
Aug 31, 2021 30.85 30.94 30.83 30.93 192,923 +0.27(+0.89%)
Aug 30, 2021 30.59 30.66 30.51 30.66 60,489 +0.19(+0.62%)
Aug 27, 2021 30.16 30.50 30.16 30.47 96,268 +0.44(+1.48%)
Aug 26, 2021 30.33 30.33 30.02 30.02 101,427 -0.25(-0.83%)
Aug 25, 2021 30.03 30.30 30.03 30.27 94,748 +0.34(+1.12%)
Aug 24, 2021 29.81 29.97 29.81 29.94 65,351 +0.37(+1.27%)
Aug 23, 2021 29.47 29.66 29.47 29.56 84,705 +0.30(+1.01%)
Aug 20, 2021 28.96 29.28 28.94 29.27 76,591 +0.02(+0.05%)
Aug 19, 2021 29.20 29.30 29.08 29.25 223,464 -0.29(-0.98%)
Aug 18, 2021 29.90 29.90 29.54 29.54 82,035 -0.19(-0.63%)
Aug 17, 2021 29.74 29.87 29.62 29.73 247,674 -0.27(-0.89%)
Aug 16, 2021 30.03 30.03 29.87 29.99 70,987 -0.05(-0.17%)
Aug 13, 2021 30.05 30.08 29.88 30.04 60,438 -0.01(-0.04%)
Aug 12, 2021 30.12 30.15 29.98 30.05 107,160 -0.08(-0.26%)
Aug 11, 2021 30.12 30.16 29.98 30.13 87,491 +0.27(+0.91%)
Aug 10, 2021 29.96 29.98 29.84 29.86 135,911 -0.05(-0.18%)
Aug 09, 2021 29.90 30.05 29.88 29.91 52,719 +0.04(+0.13%)
Aug 06, 2021 30.14 30.14 29.81 29.87 76,086 -0.21(-0.70%)
Aug 05, 2021 30.22 30.22 29.99 30.09 86,795 -0.02(-0.05%)
Aug 04, 2021 30.31 30.34 30.06 30.10 72,457 -0.14(-0.46%)
Aug 03, 2021 29.96 30.27 29.79 30.24 187,942 +0.19(+0.62%)
Aug 02, 2021 30.13 30.28 30.02 30.05 70,676 +0.24(+0.81%)
Jul 30, 2021 29.87 30.05 29.79 29.81 89,670 -0.21(-0.70%)
Jul 29, 2021 30.00 30.09 29.88 30.02 65,207 +0.12(+0.42%)
Jul 28, 2021 29.73 29.95 29.56 29.90 518,969 +0.32(+1.08%)
Jul 27, 2021 29.63 29.63 29.40 29.58 315,410 -0.16(-0.53%)
Jul 26, 2021 29.66 29.74 29.53 29.73 145,888 +0.02(+0.05%)
Jul 23, 2021 29.94 29.94 29.66 29.72 59,670 -0.28(-0.94%)
Jul 22, 2021 29.91 30.03 29.87 30.00 146,399 +0.20(+0.65%)
Jul 21, 2021 29.73 29.83 29.60 29.80 65,985 +0.20(+0.66%)
Jul 20, 2021 29.48 29.67 29.32 29.61 169,567 +0.18(+0.61%)
Jul 19, 2021 29.70 29.70 29.38 29.43 308,184 -0.58(-1.93%)
Jul 16, 2021 30.17 30.18 29.95 30.01 231,324 -0.03(-0.10%)
Jul 15, 2021 30.11 30.17 29.98 30.04 306,233 -0.07(-0.23%)
Jul 14, 2021 30.14 30.19 30.05 30.11 64,370 +0.07(+0.23%)
Jul 13, 2021 30.19 30.31 30.01 30.04 2,659,116 -0.11(-0.36%)
Jul 12, 2021 30.04 30.18 29.93 30.15 99,499 -0.06(-0.21%)
Jul 09, 2021 30.24 30.24 30.04 30.21 294,057 +0.42(+1.41%)
Jul 08, 2021 29.82 29.88 29.66 29.79 89,018 -0.37(-1.24%)
Jul 07, 2021 30.32 30.32 30.01 30.16 139,184 +0.00(+0.00%)
Jul 06, 2021 30.44 30.44 30.10 30.16 144,587 -0.30(-1.00%)
Jul 02, 2021 30.44 30.48 30.31 30.47 63,964 +0.20(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.